Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritage Corp (NY: MTH )

183.00 -0.03 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.52 22.01 20.51 20.54 2,803,326 -0.98(-4.54%)
Apr 29, 2009 20.27 22.89 20.14 21.52 3,262,655 +1.68(+8.46%)
Apr 28, 2009 18.30 20.85 17.50 19.84 2,343,688 +2.65(+15.38%)
Apr 27, 2009 16.76 18.51 16.53 17.19 1,500,673 -0.14(-0.80%)
Apr 24, 2009 16.42 18.10 16.14 17.33 1,747,773 +1.17(+7.27%)
Apr 23, 2009 16.36 16.86 15.32 16.16 619,833 -0.08(-0.49%)
Apr 22, 2009 15.41 17.08 15.23 16.24 1,079,199 +0.37(+2.30%)
Apr 21, 2009 14.52 16.11 14.32 15.87 734,609 +1.35(+9.31%)
Apr 20, 2009 15.20 15.54 14.32 14.52 1,190,465 -1.25(-7.95%)
Apr 17, 2009 14.68 16.51 14.57 15.77 953,860 +1.15(+7.90%)
Apr 16, 2009 14.07 14.77 13.43 14.62 866,151 +0.85(+6.16%)
Apr 15, 2009 12.40 13.93 12.34 13.77 1,214,662 +1.04(+8.14%)
Apr 14, 2009 12.90 13.39 12.48 12.73 468,912 -0.54(-4.09%)
Apr 13, 2009 12.73 13.35 12.10 13.28 547,658 +0.09(+0.67%)
Apr 09, 2009 12.72 13.49 12.45 13.19 814,378 +0.98(+8.00%)
Apr 08, 2009 12.58 13.25 11.81 12.21 607,949 +0.27(+2.23%)
Apr 07, 2009 12.44 12.58 11.86 11.94 426,146 -0.89(-6.92%)
Apr 06, 2009 12.84 12.95 12.25 12.83 476,028 -0.41(-3.13%)
Apr 03, 2009 12.42 13.35 12.02 13.25 722,867 +0.69(+5.50%)
Apr 02, 2009 11.83 12.93 11.83 12.56 777,722 +1.22(+10.80%)
Apr 01, 2009 10.95 12.00 10.53 11.33 764,781 +0.06(+0.53%)
Mar 31, 2009 11.65 11.73 10.77 11.27 693,889 -0.06(-0.52%)
Mar 30, 2009 11.93 11.93 10.99 11.33 713,934 -1.12(-8.96%)
Mar 26, 2009 11.65 12.51 11.65 12.45 1,128,505 +0.91(+7.87%)
Mar 25, 2009 11.10 12.63 10.77 11.54 1,633,789 +0.67(+6.18%)
Mar 24, 2009 10.35 11.05 10.07 10.87 1,461,594 +0.17(+1.57%)
Mar 23, 2009 10.29 10.71 10.17 10.70 2,055,756 +1.80(+20.18%)
Mar 20, 2009 11.76 11.78 8.795 8.903 4,434,370 -2.72(-23.43%)
Mar 19, 2009 13.33 13.82 11.58 11.63 1,269,039 -1.50(-11.43%)
Mar 18, 2009 11.23 13.64 10.46 13.13 1,806,916 +1.76(+15.45%)
Mar 17, 2009 10.58 11.38 10.40 11.37 1,017,077 +0.80(+7.56%)
Mar 16, 2009 11.99 12.07 10.46 10.57 866,906 -1.23(-10.45%)
Mar 13, 2009 11.93 12.42 10.97 11.81 0 -0.23(-1.89%)
Mar 12, 2009 10.38 12.18 9.870 12.03 925,462 +1.58(+15.11%)
Mar 11, 2009 10.85 11.36 10.14 10.45 1,002,721 -0.34(-3.11%)
Mar 10, 2009 9.209 10.81 9.209 10.79 1,042,677 +1.97(+22.40%)
Mar 09, 2009 8.390 9.426 8.291 8.814 716,538 +0.10(+1.13%)
Mar 06, 2009 9.012 9.268 8.390 8.716 0 -0.25(-2.75%)
Mar 05, 2009 9.328 9.643 8.627 8.962 781,280 -0.77(-7.91%)
Mar 04, 2009 9.357 9.959 9.189 9.732 889,900 +0.34(+3.57%)
Mar 02, 2009 9.446 10.07 9.318 9.397 1,666,362 -0.39(-4.03%)
Feb 27, 2009 9.722 10.52 9.653 9.791 0 -0.31(-3.03%)
Feb 26, 2009 10.52 11.02 10.07 10.10 925,381 -0.21(-2.01%)
Feb 25, 2009 10.85 10.96 9.722 10.30 1,072,851 -0.54(-5.00%)
Feb 24, 2009 9.989 11.42 9.574 10.85 1,106,924 +1.16(+12.03%)
Feb 23, 2009 10.06 10.33 9.377 9.683 882,069 -0.22(-2.19%)
Feb 20, 2009 9.752 10.10 9.387 9.900 0 +0.00(+0.00%)
Feb 19, 2009 11.80 11.94 9.811 9.900 1,258,338 -1.36(-12.09%)
Feb 18, 2009 11.94 12.57 11.20 11.26 1,252,466 -0.63(-5.31%)
Feb 17, 2009 12.17 12.17 11.51 11.89 1,030,281 -0.91(-7.09%)
Feb 13, 2009 12.23 13.13 11.72 12.80 1,090,232 +0.55(+4.51%)
Feb 12, 2009 13.67 13.67 11.08 12.25 2,117,252 -1.84(-13.03%)
Feb 11, 2009 13.68 14.66 13.20 14.09 1,354,010 +0.55(+4.08%)
Feb 10, 2009 15.19 16.20 13.33 13.53 1,892,835 -2.02(-13.01%)
Feb 09, 2009 15.23 16.82 14.62 15.56 1,260,456 +0.26(+1.68%)
Feb 06, 2009 14.07 15.89 13.78 15.30 1,911,307 +1.48(+10.71%)
Feb 05, 2009 13.47 15.10 13.30 13.82 1,600,152 +0.20(+1.45%)
Feb 04, 2009 13.64 14.31 13.34 13.62 1,104,752 -0.36(-2.54%)
Feb 03, 2009 12.12 14.25 12.11 13.98 1,572,865 +2.09(+17.61%)
Feb 02, 2009 10.49 12.22 10.30 11.88 1,867,760 +1.01(+9.26%)
Jan 30, 2009 10.53 11.10 10.02 10.88 0 +0.41(+3.96%)
Jan 29, 2009 10.91 11.67 9.969 10.46 1,113,467 -1.41(-11.89%)
Jan 28, 2009 11.06 12.34 11.06 11.87 898,037 +1.14(+10.57%)
Jan 27, 2009 11.34 11.56 10.68 10.74 555,154 -0.46(-4.14%)
Jan 26, 2009 10.56 12.11 10.49 11.20 1,100,251 +0.64(+6.07%)
Jan 23, 2009 9.949 11.15 9.594 10.56 1,171,867 +0.40(+3.98%)
Jan 22, 2009 9.367 10.50 9.180 10.16 895,671 +0.39(+4.04%)
Jan 21, 2009 9.782 10.05 8.933 9.762 1,093,732 +0.23(+2.38%)
Jan 20, 2009 10.45 10.88 9.525 9.535 1,287,625 -1.22(-11.38%)
Jan 16, 2009 11.13 11.27 9.999 10.76 0 +0.19(+1.77%)
Jan 15, 2009 10.62 11.50 9.861 10.57 1,012,321 -0.05(-0.46%)
Jan 14, 2009 11.96 12.10 10.55 10.62 1,189,900 -1.77(-14.26%)
Jan 13, 2009 11.88 12.57 11.40 12.39 965,976 +0.49(+4.15%)
Jan 12, 2009 14.22 14.49 11.88 11.89 925,377 -2.30(-16.20%)
Jan 09, 2009 13.92 14.36 12.59 14.19 1,143,003 +0.24(+1.70%)
Jan 08, 2009 13.63 14.10 12.60 13.96 922,611 +0.31(+2.24%)
Jan 07, 2009 14.00 14.26 13.17 13.65 853,604 -0.84(-5.79%)
Jan 06, 2009 13.37 14.52 13.21 14.49 809,295 +1.31(+9.96%)
Jan 05, 2009 11.89 13.26 11.66 13.18 831,157 +1.32(+11.16%)
Jan 02, 2009 11.67 12.28 11.37 11.85 0 -0.16(-1.31%)
Jan 01, 2009 11.04 12.04 10.68 12.01 0 +0.00(+0.00%)
Dec 31, 2008 11.04 12.04 10.68 12.01 915,599 +0.97(+8.76%)
Dec 30, 2008 9.505 11.33 9.199 11.04 902,612 +1.55(+16.32%)
Dec 29, 2008 10.25 10.51 9.436 9.495 790,265 -0.84(-8.12%)
Dec 26, 2008 10.65 11.13 10.11 10.33 509,492 -0.18(-1.69%)
Dec 24, 2008 11.12 11.12 10.42 10.51 274,024 -0.65(-5.84%)
Dec 23, 2008 11.34 11.51 10.69 11.16 889,781 -0.14(-1.22%)
Dec 22, 2008 14.27 14.41 10.86 11.30 1,489,256 -2.92(-20.54%)
Dec 19, 2008 14.66 15.14 14.18 14.22 1,573,074 +0.01(+0.07%)
Dec 18, 2008 13.56 14.60 13.55 14.21 909,207 +0.40(+2.93%)
Dec 17, 2008 13.48 14.29 12.98 13.81 939,477 -0.02(-0.14%)
Dec 16, 2008 11.25 13.99 10.96 13.83 1,036,222 +2.97(+27.36%)
Dec 15, 2008 13.09 13.29 10.81 10.86 1,227,214 -1.93(-15.12%)
Dec 12, 2008 11.35 12.95 11.00 12.79 1,188,346 +0.70(+5.80%)
Dec 11, 2008 14.53 14.80 11.79 12.09 1,022,160 -2.68(-18.17%)
Dec 10, 2008 13.63 14.85 12.72 14.78 798,975 +1.31(+9.75%)
Dec 09, 2008 13.74 14.73 13.06 13.46 964,130 -0.66(-4.68%)
Dec 08, 2008 13.87 14.42 12.91 14.12 815,354 +0.94(+7.11%)
Dec 05, 2008 12.08 13.83 11.28 13.19 983,445 +0.83(+6.71%)
Dec 04, 2008 11.14 13.25 11.14 12.36 1,624,965 +1.02(+8.96%)
Dec 03, 2008 10.57 12.12 9.219 11.34 1,265,261 +1.59(+16.30%)
Dec 02, 2008 9.634 10.37 9.180 9.752 1,254,879 +0.20(+2.07%)
Dec 01, 2008 11.69 11.96 9.495 9.555 895,718 -2.68(-21.94%)
Nov 28, 2008 11.81 12.30 11.69 12.24 350,543 +0.55(+4.73%)
Nov 26, 2008 9.130 12.54 9.031 11.69 1,507,576 +2.14(+22.44%)
Nov 25, 2008 8.755 10.86 8.291 9.545 2,126,668 +1.02(+11.92%)
Nov 24, 2008 6.712 8.765 6.416 8.528 1,508,908 +2.12(+33.13%)
Nov 21, 2008 7.077 7.097 5.034 6.406 1,676,845 -0.35(-5.12%)
Nov 20, 2008 6.593 7.946 6.416 6.751 1,098,136 -0.10(-1.44%)
Nov 19, 2008 9.061 9.081 6.781 6.850 1,220,290 -2.19(-24.24%)
Nov 18, 2008 9.357 9.722 8.528 9.041 645,360 -0.22(-2.35%)
Nov 17, 2008 9.989 10.11 9.012 9.258 831,010 -0.91(-8.93%)
Nov 14, 2008 11.31 12.42 10.17 10.17 0 -1.44(-12.42%)
Nov 13, 2008 10.53 11.75 8.933 11.61 1,312,246 +1.17(+11.26%)
Nov 12, 2008 10.85 11.08 10.10 10.43 1,142,079 -0.81(-7.20%)
Nov 11, 2008 11.14 11.99 10.47 11.24 819,501 -0.08(-0.70%)
Nov 10, 2008 13.52 13.52 10.74 11.32 1,166,000 -1.99(-14.97%)
Nov 07, 2008 13.57 14.37 12.85 13.32 0 -0.14(-1.03%)
Nov 06, 2008 14.45 14.65 13.08 13.45 783,637 -1.26(-8.59%)
Nov 05, 2008 16.37 17.02 14.60 14.72 731,097 -2.08(-12.40%)
Nov 04, 2008 15.50 17.44 15.30 16.80 979,669 +1.88(+12.57%)
Nov 03, 2008 13.69 15.30 13.56 14.92 724,053 +1.37(+10.12%)
Oct 31, 2008 12.60 14.16 11.96 13.55 888,721 +0.82(+6.43%)
Oct 30, 2008 11.02 12.83 10.86 12.73 1,070,289 +2.31(+22.16%)
Oct 29, 2008 9.199 11.95 9.022 10.42 3,678,505 +1.69(+19.32%)
Oct 28, 2008 12.99 13.13 7.413 8.735 4,167,606 -3.94(-31.07%)
Oct 27, 2008 12.33 13.50 12.00 12.67 736,541 +0.25(+1.99%)
Oct 24, 2008 11.52 14.04 10.90 12.43 547,167 -1.12(-8.24%)
Oct 23, 2008 15.15 15.42 11.49 13.54 787,665 -1.38(-9.26%)
Oct 22, 2008 13.92 15.35 13.50 14.92 517,670 +0.47(+3.28%)
Oct 21, 2008 15.66 16.52 14.21 14.45 823,358 -1.77(-10.90%)
Oct 20, 2008 14.99 16.23 14.80 16.22 796,476 +1.42(+9.61%)
Oct 17, 2008 14.24 15.31 13.72 14.80 674,758 -0.51(-3.35%)
Oct 16, 2008 14.67 15.65 13.42 15.31 551,647 +0.76(+5.22%)
Oct 15, 2008 15.79 16.26 13.51 14.55 614,562 -1.71(-10.50%)
Oct 14, 2008 18.25 18.63 15.55 16.26 771,351 -0.88(-5.13%)
Oct 13, 2008 14.87 17.14 14.16 17.14 839,328 +3.32(+24.00%)
Oct 10, 2008 12.47 16.14 12.47 13.82 0 +0.10(+0.72%)
Oct 09, 2008 16.00 16.60 13.34 13.72 988,075 -2.18(-13.72%)
Oct 08, 2008 14.75 17.77 13.81 15.90 1,304,476 +1.09(+7.33%)
Oct 07, 2008 19.72 19.74 14.18 14.82 1,390,025 -4.63(-23.81%)
Oct 06, 2008 19.75 20.17 17.92 19.44 1,132,571 -1.28(-6.19%)
Oct 03, 2008 23.97 24.69 20.29 20.73 0 -2.62(-11.20%)
Oct 02, 2008 25.01 25.34 23.08 23.34 571,630 -1.77(-7.04%)
Oct 01, 2008 24.38 25.36 23.08 25.11 724,549 +0.73(+3.00%)
Sep 30, 2008 23.98 24.84 22.62 24.38 970,661 +0.94(+4.00%)
Sep 29, 2008 24.68 25.66 22.92 23.44 899,162 -1.77(-7.01%)
Sep 26, 2008 22.93 25.35 22.70 25.21 0 +0.56(+2.28%)
Sep 25, 2008 24.61 25.18 24.20 24.65 1,106,179 +0.49(+2.04%)
Sep 24, 2008 24.17 24.97 22.91 24.15 740,020 +0.11(+0.45%)
Sep 23, 2008 24.56 25.43 22.80 24.04 748,349 -0.39(-1.62%)
Sep 22, 2008 26.15 26.31 24.30 24.44 1,103,060 -1.25(-4.88%)
Sep 19, 2008 29.11 29.11 25.17 25.69 0 -0.96(-3.59%)
Sep 18, 2008 23.39 27.59 19.71 26.65 2,243,139 +3.76(+16.43%)
Sep 17, 2008 25.00 25.41 22.70 22.89 1,573,201 -2.93(-11.35%)
Sep 16, 2008 24.52 26.65 23.43 25.82 1,872,551 +0.53(+2.11%)
Sep 15, 2008 25.16 26.85 24.56 25.29 839,349 -0.44(-1.73%)
Sep 12, 2008 25.99 27.14 25.62 25.73 914,308 -1.06(-3.94%)
Sep 11, 2008 24.56 27.44 24.31 26.79 1,690,090 +1.26(+4.95%)
Sep 10, 2008 24.82 26.64 24.39 25.52 1,680,742 +0.89(+3.61%)
Sep 09, 2008 25.69 26.87 23.91 24.64 1,643,072 -2.21(-8.24%)
Sep 08, 2008 24.19 27.64 24.19 26.85 2,711,763 +4.11(+18.06%)
Sep 05, 2008 21.84 23.24 20.34 22.74 0 +0.58(+2.63%)
Sep 04, 2008 21.73 22.71 21.64 22.16 838,771 -0.40(-1.79%)
Sep 03, 2008 23.70 24.13 22.25 22.56 1,103,809 -0.66(-2.85%)
Sep 02, 2008 23.97 24.61 22.64 23.23 784,031 +0.11(+0.47%)
Aug 29, 2008 22.70 23.98 22.22 23.12 0 -0.16(-0.68%)
Aug 28, 2008 21.86 23.38 21.86 23.27 1,053,524 +1.71(+7.92%)
Aug 27, 2008 20.93 22.10 20.12 21.57 764,749 +1.62(+8.11%)
Aug 26, 2008 20.23 21.35 19.56 19.95 472,021 -0.25(-1.22%)
Aug 25, 2008 22.29 22.95 20.04 20.20 842,548 -2.18(-9.75%)
Aug 22, 2008 21.72 22.70 21.32 22.38 0 +0.80(+3.71%)
Aug 21, 2008 19.76 21.61 19.33 21.58 664,724 +1.31(+6.48%)
Aug 20, 2008 18.60 20.27 18.45 20.26 754,228 +1.67(+8.97%)
Aug 19, 2008 18.93 19.72 18.36 18.60 645,366 -0.84(-4.32%)
Aug 18, 2008 21.79 21.79 19.20 19.43 799,910 -2.13(-9.89%)
Aug 15, 2008 21.55 22.75 20.98 21.57 0 +0.30(+1.39%)
Aug 14, 2008 20.71 22.39 20.59 21.27 817,861 +0.44(+2.13%)
Aug 13, 2008 19.62 21.17 18.95 20.83 727,697 +1.19(+6.08%)
Aug 12, 2008 21.36 22.97 19.43 19.63 1,002,310 -1.83(-8.51%)
Aug 11, 2008 20.96 23.64 20.79 21.46 1,682,133 +0.41(+1.97%)
Aug 08, 2008 19.08 21.20 18.96 21.04 1,098,402 +1.79(+9.28%)
Aug 07, 2008 18.38 19.74 17.70 19.26 1,199,962 +0.51(+2.74%)
Aug 06, 2008 17.69 19.24 17.11 18.74 860,709 +0.80(+4.46%)
Aug 05, 2008 17.83 18.46 17.27 17.94 889,246 +0.53(+3.06%)
Aug 04, 2008 17.38 18.14 16.20 17.41 873,905 -0.05(-0.28%)
Aug 01, 2008 17.86 18.00 16.14 17.46 1,068,470 -0.36(-1.99%)
Jul 31, 2008 16.18 18.51 15.54 17.82 1,026,233 +1.42(+8.67%)
Jul 30, 2008 17.80 18.36 16.18 16.39 1,120,355 -1.06(-6.05%)
Jul 29, 2008 17.45 18.51 15.20 17.45 1,598,527 +2.53(+16.93%)
Jul 28, 2008 16.71 17.21 14.81 14.92 769,873 -1.93(-11.48%)
Jul 25, 2008 16.58 17.67 15.98 16.86 708,008 +0.28(+1.67%)
Jul 24, 2008 19.27 19.47 16.40 16.58 842,579 -2.53(-13.22%)
Jul 23, 2008 19.27 20.57 18.85 19.11 1,195,520 -0.26(-1.33%)
Jul 22, 2008 16.76 19.46 16.45 19.37 850,396 +2.55(+15.14%)
Jul 21, 2008 16.04 18.36 15.68 16.82 888,887 +1.02(+6.43%)
Jul 18, 2008 15.85 16.49 15.00 15.80 645,755 +0.08(+0.50%)
Jul 17, 2008 15.31 16.78 15.05 15.72 1,575,054 +0.53(+3.51%)
Jul 16, 2008 13.08 15.27 12.63 15.19 1,208,206 +2.11(+16.15%)
Jul 15, 2008 12.67 14.17 12.07 13.08 855,874 +0.30(+2.32%)
Jul 14, 2008 12.96 13.69 12.10 12.78 797,600 +0.18(+1.41%)
Jul 11, 2008 12.88 13.98 12.02 12.60 1,240,852 -0.43(-3.33%)
Jul 10, 2008 13.49 14.47 12.83 13.04 532,143 -0.52(-3.86%)
Jul 09, 2008 15.22 15.30 13.41 13.56 674,916 -1.24(-8.40%)
Jul 08, 2008 13.40 15.25 13.11 14.81 1,012,544 +1.48(+11.11%)
Jul 07, 2008 14.59 14.67 12.73 13.33 805,105 -1.15(-7.98%)
Jul 04, 2008 14.60 14.60 13.70 14.48 321,466 +0.00(+0.00%)
Jul 03, 2008 14.60 14.60 13.70 14.48 321,466 -0.02(-0.14%)
Jul 02, 2008 15.05 15.30 14.41 14.50 452,074 -0.31(-2.07%)
Jul 01, 2008 15.05 15.39 14.31 14.81 742,075 -0.17(-1.12%)
Jun 30, 2008 15.45 16.22 14.94 14.97 705,582 -0.57(-3.68%)
Jun 27, 2008 15.58 15.83 15.08 15.55 1,311,947 -0.02(-0.13%)
Jun 26, 2008 16.89 16.95 15.10 15.57 1,455,344 -1.51(-8.84%)
Jun 25, 2008 16.63 18.33 16.63 17.08 836,505 +0.46(+2.79%)
Jun 24, 2008 16.39 17.33 15.17 16.61 1,036,368 +0.31(+1.88%)
Jun 23, 2008 16.91 17.00 15.87 16.31 554,059 -0.55(-3.28%)
Jun 20, 2008 17.17 17.33 16.40 16.86 1,269,195 -0.45(-2.62%)
Jun 19, 2008 15.98 17.72 15.84 17.31 1,064,010 +1.29(+8.07%)
Jun 18, 2008 15.05 16.49 14.90 16.02 1,047,316 +1.09(+7.27%)
Jun 17, 2008 15.51 15.60 14.67 14.93 777,889 -0.43(-2.83%)
Jun 16, 2008 15.37 15.50 14.63 15.37 632,793 -0.09(-0.57%)
Jun 13, 2008 15.10 15.52 14.65 15.46 667,471 +0.51(+3.43%)
Jun 12, 2008 15.64 16.01 14.87 14.94 916,769 -0.27(-1.75%)
Jun 11, 2008 16.56 16.63 15.20 15.21 762,896 -1.35(-8.16%)
Jun 10, 2008 16.25 16.73 15.99 16.56 690,489 +0.16(+0.96%)
Jun 09, 2008 16.76 17.50 16.09 16.40 997,894 -0.19(-1.13%)
Jun 06, 2008 17.51 17.84 16.34 16.59 1,122,876 -1.08(-6.09%)
Jun 05, 2008 18.51 18.89 17.48 17.67 812,447 -0.75(-4.07%)
Jun 04, 2008 18.49 19.32 17.77 18.42 878,497 -0.12(-0.64%)
Jun 03, 2008 17.40 19.36 17.27 18.54 1,220,581 +1.40(+8.18%)
Jun 02, 2008 17.09 17.22 16.47 17.14 651,787 +0.06(+0.35%)
May 30, 2008 16.63 17.31 16.63 17.08 1,042,507 +0.15(+0.87%)
May 29, 2008 16.63 17.15 16.24 16.93 664,732 -0.08(-0.46%)
May 28, 2008 17.03 17.61 16.66 17.01 539,476 +0.08(+0.47%)
May 27, 2008 16.19 17.52 16.14 16.93 786,529 +0.78(+4.83%)
May 26, 2008 16.68 16.80 15.92 16.15 0 +0.00(+0.00%)
May 23, 2008 16.68 16.80 15.92 16.15 848,222 -0.67(-3.99%)
May 22, 2008 17.42 17.52 16.59 16.82 894,371 -0.24(-1.39%)
May 21, 2008 18.55 18.55 16.64 17.06 721,671 -1.48(-7.99%)
May 20, 2008 19.41 19.46 18.27 18.54 557,891 -1.11(-5.63%)
May 19, 2008 19.60 20.60 19.16 19.64 820,070 +0.01(+0.05%)
May 16, 2008 19.92 20.13 19.07 19.63 819,200 +0.09(+0.45%)
May 15, 2008 18.85 19.73 18.52 19.54 867,188 +0.69(+3.66%)
May 14, 2008 17.27 18.88 17.27 18.85 1,291,549 +1.40(+8.03%)
May 13, 2008 17.33 17.68 16.92 17.45 616,769 +0.02(+0.11%)
May 12, 2008 16.92 17.68 16.57 17.43 540,261 +0.42(+2.50%)
May 09, 2008 16.63 17.55 16.63 17.01 555,718 +0.07(+0.41%)
May 08, 2008 18.28 18.84 16.62 16.94 1,225,230 -1.22(-6.74%)
May 07, 2008 18.75 19.14 18.04 18.16 996,956 -0.75(-3.97%)
May 06, 2008 18.76 19.16 18.24 18.91 740,610 -0.32(-1.64%)
May 05, 2008 19.67 19.94 19.12 19.23 609,617 -0.46(-2.36%)
May 02, 2008 19.87 20.46 19.15 19.69 631,410 -0.11(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.